Altri, SGPS, S.A. (LON:0DJV)
London · Delayed Price · Currency is GBP · Price in EUR 4.800
+0.165 (3.56%)
At close: Feb 11, 2026
Altri, SGPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 4.79 | 4.88 | 4.79 | 4.81 | 4.81 | 0.21% | 12,858 |
| Feb 11, 2026 | 4.72 | 4.83 | 4.60 | 4.80 | 4.80 | 3.56% | 20,777 |
| Feb 10, 2026 | 4.62 | 4.72 | 4.63 | 4.64 | 4.64 | 1.42% | 31,772 |
| Feb 9, 2026 | 4.51 | 4.65 | 4.48 | 4.57 | 4.57 | 2.01% | 3,735 |
| Feb 6, 2026 | 4.46 | 4.51 | 4.45 | 4.48 | 4.48 | 0.52% | 741 |
| Feb 5, 2026 | 4.48 | 4.53 | 4.38 | 4.46 | 4.46 | -1.42% | 11,842 |
| Feb 4, 2026 | 4.43 | 4.53 | 4.41 | 4.52 | 4.52 | 3.34% | 8,136 |
| Feb 3, 2026 | 4.39 | 4.43 | 4.37 | 4.38 | 4.38 | 0.25% | 2,359 |
| Feb 2, 2026 | 4.33 | 4.40 | 4.28 | 4.36 | 4.36 | 0.44% | 1,932 |
| Jan 30, 2026 | 4.40 | 4.44 | 4.34 | 4.35 | 4.35 | -1.47% | 4,263 |
| Jan 29, 2026 | 4.45 | 4.47 | 4.35 | 4.41 | 4.41 | -0.45% | 35,727 |
| Jan 28, 2026 | 4.46 | 4.47 | 4.41 | 4.43 | 4.43 | -0.78% | 71,802 |
| Jan 27, 2026 | 4.50 | 4.54 | 4.44 | 4.47 | 4.46 | -1.22% | 4,016 |
| Jan 26, 2026 | 4.52 | 4.56 | 4.47 | 4.52 | 4.52 | 0.78% | 300 |
| Jan 23, 2026 | 4.52 | 4.58 | 4.48 | 4.49 | 4.49 | -0.88% | 2,407 |
| Jan 22, 2026 | 4.47 | 4.55 | 4.42 | 4.53 | 4.53 | 3.43% | 4,004 |
| Jan 21, 2026 | 4.37 | 4.44 | 4.31 | 4.38 | 4.37 | 0.46% | 6,770 |
| Jan 20, 2026 | 4.45 | 4.50 | 4.35 | 4.36 | 4.35 | -2.68% | 10,437 |
| Jan 19, 2026 | 4.49 | 4.57 | 4.46 | 4.48 | 4.48 | -1.65% | 1,446 |
| Jan 16, 2026 | 4.55 | 4.58 | 4.53 | 4.55 | 4.55 | 0.07% | 2,823 |
| Jan 15, 2026 | 4.56 | 4.58 | 4.51 | 4.55 | 4.55 | -0.50% | 8,050 |
| Jan 14, 2026 | 4.57 | 4.59 | 4.50 | 4.57 | 4.57 | -0.22% | 23,853 |
| Jan 13, 2026 | 4.55 | 4.58 | 4.54 | 4.58 | 4.58 | 0.95% | 26,161 |
| Jan 12, 2026 | 4.54 | 4.58 | 4.51 | 4.54 | 4.54 | -0.72% | 2,551 |
| Jan 9, 2026 | 4.52 | 4.58 | 4.51 | 4.57 | 4.57 | 2.58% | 8,867 |
| Jan 8, 2026 | 4.50 | 4.52 | 4.43 | 4.46 | 4.45 | -1.37% | 2,934 |
| Jan 7, 2026 | 4.55 | 4.58 | 4.46 | 4.52 | 4.52 | -1.05% | 24,997 |
| Jan 6, 2026 | 4.56 | 4.60 | 4.54 | 4.57 | 4.57 | 0.22% | 2,281 |
| Jan 5, 2026 | 4.54 | 4.60 | 4.51 | 4.56 | 4.56 | -0.46% | 2,208 |
| Jan 2, 2026 | 4.49 | 4.60 | 4.49 | 4.58 | 4.58 | 2.19% | 11,194 |
| Dec 31, 2025 | 4.48 | 4.52 | 4.45 | 4.48 | 4.48 | 0.52% | 2,934 |
| Dec 30, 2025 | 4.43 | 4.53 | 4.40 | 4.46 | 4.46 | 0.45% | 7,531 |
| Dec 29, 2025 | 4.41 | 4.44 | 4.34 | 4.44 | 4.44 | 1.46% | 15,418 |
| Dec 24, 2025 | 4.37 | 4.41 | 4.36 | 4.37 | 4.37 | 0.14% | 1,561 |
| Dec 23, 2025 | 4.39 | 4.43 | 4.32 | 4.37 | 4.37 | -0.80% | 10,936 |
| Dec 22, 2025 | 4.42 | 4.46 | 4.38 | 4.40 | 4.40 | 0.69% | 19,778 |
| Dec 19, 2025 | 4.39 | 4.42 | 4.33 | 4.37 | 4.37 | 0.92% | 24,455 |
| Dec 18, 2025 | 4.31 | 4.35 | 4.24 | 4.33 | 4.33 | 0.35% | 31,018 |
| Dec 17, 2025 | 4.30 | 4.35 | 4.30 | 4.32 | 4.32 | 0.12% | 15,382 |
| Dec 16, 2025 | 4.32 | 4.35 | 4.30 | 4.31 | 4.31 | 0.23% | 479 |
| Dec 15, 2025 | 4.30 | 4.35 | 4.30 | 4.30 | 4.30 | 0.09% | 1,763 |
| Dec 12, 2025 | 4.29 | 4.34 | 4.26 | 4.30 | 4.30 | -0.28% | 3,508 |
| Dec 11, 2025 | 4.29 | 4.34 | 4.29 | 4.31 | 4.31 | -0.16% | 6,243 |
| Dec 10, 2025 | 4.32 | 4.39 | 4.25 | 4.32 | 4.32 | -1.37% | 15,352 |
| Dec 9, 2025 | 4.48 | 4.50 | 4.37 | 4.38 | 4.37 | -2.34% | 30,050 |
| Dec 8, 2025 | 4.49 | 4.57 | 4.46 | 4.48 | 4.48 | -0.93% | 11,968 |
| Dec 5, 2025 | 4.54 | 4.58 | 4.52 | 4.52 | 4.52 | -0.15% | 14,201 |
| Dec 4, 2025 | 4.51 | 4.56 | 4.48 | 4.53 | 4.53 | 0.38% | 8,175 |
| Dec 3, 2025 | 4.50 | 4.55 | 4.48 | 4.51 | 4.51 | 0.49% | 16,044 |
| Dec 2, 2025 | 4.53 | 4.55 | 4.48 | 4.49 | 4.49 | -1.19% | 9,018 |